Mercados españoles cerrados

Moderna, Inc. (MRNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
152,27+4,83 (+3,28%)
A partir del 01:13PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA230331C001200002023-03-16 2:31PM EDT120.0032.5031.9533.050.00--2248.05%
MRNA230331C001250002023-03-30 2:48PM EDT125.0021.8127.3028.000.00-511233.79%
MRNA230331C001290002023-03-15 2:33PM EDT129.0020.6523.1524.200.00--1205.86%
MRNA230331C001300002023-03-29 11:20AM EDT130.0018.2622.5023.100.00-124210.94%
MRNA230331C001320002023-03-31 9:52AM EDT132.0020.9720.2020.95+1.62+8.37%11171.88%
MRNA230331C001330002023-03-28 10:41AM EDT133.0014.1319.4520.150.00-11186.91%
MRNA230331C001350002023-03-30 9:33AM EDT135.0015.0917.1517.950.00-10109147.27%
MRNA230331C001360002023-03-31 10:09AM EDT136.0016.8816.3517.00-1.44-7.86%11152.34%
MRNA230331C001370002023-03-23 1:39PM EDT137.0012.4515.0516.050.00--16132.81%
MRNA230331C001380002023-03-31 9:48AM EDT138.0015.5014.4515.20+6.61+74.35%1126148.83%
MRNA230331C001390002023-03-30 11:11AM EDT139.0011.2013.4513.850.00-220127.25%
MRNA230331C001400002023-03-31 10:33AM EDT140.0012.0512.3513.10+5.02+71.41%53233125.39%
MRNA230331C001410002023-03-31 12:49PM EDT141.0012.1411.3011.95+2.84+30.54%527109.96%
MRNA230331C001420002023-03-31 12:51PM EDT142.0011.0310.3511.30+5.75+108.90%144116.02%
MRNA230331C001430002023-03-31 10:43AM EDT143.009.359.4510.05+4.35+87.00%1248103.03%
MRNA230331C001440002023-03-30 11:04AM EDT144.006.368.508.900.00-41291.70%
MRNA230331C001450002023-03-31 11:53AM EDT145.007.057.558.10+4.04+134.22%4532390.72%
MRNA230331C001460002023-03-31 11:37AM EDT146.006.166.606.90+3.81+162.13%1616578.03%
MRNA230331C001470002023-03-31 10:17AM EDT147.005.375.406.05+3.33+163.24%4712468.16%
MRNA230331C001480002023-03-31 12:10PM EDT148.004.204.604.90+2.62+165.82%4124760.55%
MRNA230331C001490002023-03-31 12:52PM EDT149.004.103.653.90+2.91+244.54%7523652.44%
MRNA230331C001500002023-03-31 12:54PM EDT150.002.972.552.96+2.15+262.20%36287049.81%
MRNA230331C001525002023-03-31 12:56PM EDT152.500.850.780.94+0.48+129.73%78571233.01%
MRNA230331C001550002023-03-31 12:57PM EDT155.000.130.120.19-0.07-35.00%1,6193,97031.93%
MRNA230331C001575002023-03-31 12:52PM EDT157.500.050.030.08-0.05-50.00%6481,41540.82%
MRNA230331C001600002023-03-31 12:40PM EDT160.000.040.010.06-0.03-42.86%1974,03752.34%
MRNA230331C001625002023-03-31 12:11PM EDT162.500.030.010.03-0.02-40.00%561,79655.47%
MRNA230331C001650002023-03-31 12:53PM EDT165.000.020.010.03-0.03-60.00%2145566.41%
MRNA230331C001675002023-03-31 10:00AM EDT167.500.010.000.03-0.02-66.67%4112575.00%
MRNA230331C001700002023-03-31 12:18PM EDT170.000.010.000.020.00-1741,15681.25%
MRNA230331C001725002023-03-30 1:31PM EDT172.500.020.000.110.00-234111.72%
MRNA230331C001750002023-03-31 11:01AM EDT175.000.010.000.02-0.01-50.00%415399.22%
MRNA230331C001775002023-03-31 9:45AM EDT177.500.020.000.03-0.01-33.33%14112.50%
MRNA230331C001800002023-03-31 12:40PM EDT180.000.010.000.02-0.02-66.67%4588117.19%
MRNA230331C001825002023-03-27 10:13AM EDT182.500.030.000.020.00--18125.00%
MRNA230331C001850002023-03-28 3:22PM EDT185.000.010.000.020.00-276134.38%
MRNA230331C001900002023-03-31 9:56AM EDT190.000.020.000.01+0.01+100.00%1121143.75%
MRNA230331C001950002023-03-21 10:48AM EDT195.000.090.000.020.00--42165.63%
MRNA230331C002000002023-03-27 9:57AM EDT200.000.030.000.020.00--66181.25%
MRNA230331C002050002023-03-27 10:11AM EDT205.000.010.000.010.00--268187.50%
MRNA230331C002100002023-03-21 2:31PM EDT210.000.050.000.010.00--266196.88%
MRNA230331C002150002023-03-06 2:27PM EDT215.000.120.001.500.00--7396.48%
MRNA230331C002200002023-03-17 3:11PM EDT220.000.030.001.500.00--5416.80%
MRNA230331C002300002023-03-20 12:16PM EDT230.000.050.000.050.00--6285.94%
MRNA230331C002350002023-03-15 9:30AM EDT235.000.760.001.500.00--11473.24%
MRNA230331C002500002023-03-17 1:22PM EDT250.000.040.001.500.00--175524.81%
MRNA230331C002550002023-03-24 11:05AM EDT255.000.240.001.500.00--127541.02%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MRNA230331P000850002023-03-28 9:30AM EDT85.000.040.001.500.00-112663.09%
MRNA230331P000900002023-03-15 3:46PM EDT90.000.100.000.030.00--2356.25%
MRNA230331P000950002023-03-24 10:26AM EDT95.000.010.000.050.00--65337.50%
MRNA230331P001000002023-03-22 3:58PM EDT100.000.080.000.030.00--165287.50%
MRNA230331P001050002023-03-28 9:37AM EDT105.000.010.000.030.00-535256.25%
MRNA230331P001080002023-03-28 9:48AM EDT108.000.020.000.010.00-2020218.75%
MRNA230331P001090002023-03-27 1:48PM EDT109.000.020.001.500.00--4415.43%
MRNA230331P001100002023-03-31 11:00AM EDT110.000.020.000.03-0.01-33.33%1106228.13%
MRNA230331P001110002023-03-28 9:36AM EDT111.000.030.000.030.00-118221.88%
MRNA230331P001120002023-03-22 9:53AM EDT112.000.200.001.500.00--18387.70%
MRNA230331P001130002023-03-24 11:51AM EDT113.000.070.001.500.00--19378.52%
MRNA230331P001140002023-03-29 10:26AM EDT114.000.010.001.500.00-12369.53%
MRNA230331P001150002023-03-30 11:08AM EDT115.000.020.000.010.00-7223181.25%
MRNA230331P001160002023-03-28 9:39AM EDT116.000.030.001.500.00-3929351.56%
MRNA230331P001170002023-03-28 1:56PM EDT117.000.010.000.030.00-220187.50%
MRNA230331P001180002023-03-28 9:36AM EDT118.000.050.000.030.00-33181.25%
MRNA230331P001190002023-03-28 9:37AM EDT119.000.060.000.100.00-59203.13%
MRNA230331P001200002023-03-31 10:04AM EDT120.000.010.000.030.00-1230171.88%
MRNA230331P001210002023-03-22 10:00AM EDT121.000.220.000.080.00--11185.94%
MRNA230331P001220002023-03-29 10:09AM EDT122.000.010.000.030.00-35401160.94%
MRNA230331P001230002023-03-27 10:05AM EDT123.000.350.000.030.00--2156.25%
MRNA230331P001250002023-03-31 10:57AM EDT125.000.030.000.03+0.01+50.00%5275143.75%
MRNA230331P001260002023-03-27 3:48PM EDT126.000.110.000.030.00--126139.06%
MRNA230331P001270002023-03-31 9:34AM EDT127.000.010.000.03-0.01-50.00%1015134.38%
MRNA230331P001280002023-03-31 10:43AM EDT128.000.010.000.03-0.01-50.00%4400128.13%
MRNA230331P001290002023-03-31 9:41AM EDT129.000.020.000.03-0.01-33.33%73120123.44%
MRNA230331P001300002023-03-31 10:30AM EDT130.000.020.000.03-0.01-33.33%69512118.75%
MRNA230331P001310002023-03-30 10:11AM EDT131.000.030.000.030.00-6139112.50%
MRNA230331P001320002023-03-31 9:47AM EDT132.000.010.000.03-0.02-66.67%12651107.81%
MRNA230331P001330002023-03-31 12:26PM EDT133.000.010.000.03-0.02-66.67%4356103.13%
MRNA230331P001340002023-03-31 12:55PM EDT134.000.010.000.03-0.03-75.00%410798.44%
MRNA230331P001350002023-03-31 10:48AM EDT135.000.030.000.03-0.02-40.00%1267292.19%
MRNA230331P001360002023-03-30 3:19PM EDT136.000.060.000.030.00-17224687.50%
MRNA230331P001370002023-03-31 11:46AM EDT137.000.010.000.03-0.09-90.00%99882.81%
MRNA230331P001380002023-03-31 12:33PM EDT138.000.010.010.03-0.10-90.91%177580.47%
MRNA230331P001390002023-03-31 12:53PM EDT139.000.010.010.02-0.09-90.00%410072.66%
MRNA230331P001400002023-03-31 11:29AM EDT140.000.010.000.03-0.13-92.86%5244167.19%
MRNA230331P001410002023-03-31 10:42AM EDT141.000.030.000.03-0.15-83.33%1631662.50%
MRNA230331P001420002023-03-31 11:47AM EDT142.000.010.000.01-0.28-96.55%18342750.00%
MRNA230331P001430002023-03-31 12:38PM EDT143.000.010.010.02-0.41-97.62%9827452.34%
MRNA230331P001440002023-03-31 11:42AM EDT144.000.020.000.03-0.55-96.49%1922851.95%
MRNA230331P001450002023-03-31 12:33PM EDT145.000.010.010.02-0.76-98.70%781,16643.75%
MRNA230331P001460002023-03-31 12:14PM EDT146.000.020.020.03-1.24-98.41%7617241.02%
MRNA230331P001470002023-03-31 12:49PM EDT147.000.020.020.04-1.51-98.69%12513037.11%
MRNA230331P001480002023-03-31 12:22PM EDT148.000.090.020.05-2.01-95.71%14631932.42%
MRNA230331P001490002023-03-31 12:17PM EDT149.000.060.010.10-2.89-97.97%26216430.86%
MRNA230331P001500002023-03-31 12:48PM EDT150.000.070.050.20-3.13-97.81%1,05657929.30%
MRNA230331P001525002023-03-31 12:53PM EDT152.500.580.510.76-5.27-90.09%43942820.07%
MRNA230331P001550002023-03-31 12:24PM EDT155.002.302.102.52-5.25-69.54%2484760.00%
MRNA230331P001575002023-03-31 12:17PM EDT157.504.864.455.10-2.84-36.88%32720.00%
MRNA230331P001600002023-03-31 11:43AM EDT160.007.777.057.65-5.14-39.81%31550.00%
MRNA230331P001625002023-03-24 2:17PM EDT162.5011.859.5510.100.00--40.00%
MRNA230331P001650002023-03-31 9:38AM EDT165.0015.9912.1012.75+0.47+3.03%11166.41%
MRNA230331P001675002023-03-24 3:15PM EDT167.5016.7014.3015.100.00--30.00%
MRNA230331P001700002023-03-31 10:34AM EDT170.0018.0016.9017.55-2.65-12.83%1410.00%
MRNA230331P001725002023-03-20 1:06PM EDT172.5018.7519.5520.050.00--10.00%
MRNA230331P001750002023-03-30 3:11PM EDT175.0027.8221.8522.550.00-2000.00%
MRNA230331P001800002023-03-03 11:07AM EDT180.0039.0026.4027.800.00--0147.66%
MRNA230331P001850002023-03-01 10:34AM EDT185.0046.0031.8032.850.00--0182.03%
MRNA230331P002000002023-03-22 9:58AM EDT200.0049.6546.6548.000.00--0273.05%
MRNA230331P002050002023-03-06 10:37AM EDT205.0061.2051.8053.050.00--0301.56%